HOOD270521C00055000
HOOD May 21 2027 55.00 Call
optionOPRA
EODOct 30, 2026
33.15USD-41.637%(-23.65)22Vol77OI
HOOD270521C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 32.70 | 33.20 | 32.65 | 33.15 | -41.637% | 22 | 57 | 0.000% |
| 2026-09-17 | 56.80 | 56.80 | 56.80 | 56.80 | +23.264% | 2 | 56 | -41.637% |
| 2026-08-19 | 46.08 | 46.08 | 46.08 | 46.08 | +4.206% | 4 | 56 | -28.060% |
| 2026-08-18 | 44.22 | 44.22 | 44.22 | 44.22 | -3.026% | 1 | 57 | -25.034% |
| 2026-07-28 | 44.68 | 45.60 | 44.68 | 45.60 | -2.146% | 16 | 42 | -27.303% |
| 2026-07-24 | 46.60 | 46.60 | 46.60 | 46.60 | -31.702% | 1 | 43 | -28.863% |
| 2026-07-02 | 68.23 | 68.23 | 68.23 | 68.23 | +16.037% | 1 | 43 | -51.414% |
| 2026-07-01 | 58.80 | 58.80 | 58.80 | 58.80 | +3.704% | 4 | 43 | -43.622% |
| 2026-06-23 | 56.70 | 56.70 | 56.70 | 56.70 | -2.944% | 1 | 43 | -41.534% |
| 2026-06-18 | 58.42 | 58.42 | 58.42 | 58.42 | +2.222% | 1 | 44 | -43.256% |
| 2026-06-17 | 59.30 | 59.82 | 57.15 | 57.15 | +22.534% | 4 | 46 | -41.995% |
| 2026-06-12 | 46.64 | 46.64 | 46.64 | 46.64 | +31.863% | 1 | 47 | -28.924% |
| 2026-06-05 | 35.37 | 35.37 | 35.37 | 35.37 | -13.732% | 1 | 48 | -6.277% |
| 2026-06-04 | 38.10 | 41.00 | 38.10 | 41.00 | -7.658% | 7 | 53 | -19.146% |
| 2026-06-01 | 41.08 | 44.40 | 41.08 | 44.40 | -6.230% | 2 | 53 | -25.338% |
| 2026-05-29 | 40.90 | 47.35 | 40.90 | 47.35 | +24.442% | 11 | 60 | -29.989% |
| 2026-05-28 | 32.25 | 38.05 | 29.95 | 38.05 | +21.527% | 7 | 61 | -12.878% |
| 2026-05-27 | 30.97 | 31.31 | 30.97 | 31.31 | +5.244% | 4 | 62 | +5.877% |
| 2026-05-26 | 30.00 | 30.00 | 29.75 | 29.75 | +1.709% | 8 | 60 | +11.429% |
| 2026-05-22 | 30.25 | 30.25 | 29.25 | 29.25 | -10.413% | 5 | 55 | +13.333% |
| 2026-05-15 | 33.00 | 33.00 | 32.65 | 32.65 | -6.714% | 3 | 52 | +1.531% |
| 2026-05-11 | 34.80 | 35.00 | 34.80 | 35.00 | +9.375% | 5 | 51 | -5.286% |
| 2026-05-08 | 31.50 | 32.00 | 31.46 | 32.00 | -0.156% | 14 | 58 | +3.594% |
| 2026-05-07 | 32.55 | 32.60 | 32.05 | 32.05 | -2.879% | 4 | 60 | +3.432% |
| 2026-05-06 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 4 | 60 | +0.455% |
| 2026-05-05 | 32.75 | 33.00 | 32.75 | 33.00 | +2.326% | 3 | 56 | +0.455% |
| 2026-05-04 | 32.25 | 32.25 | 32.25 | 32.25 | +5.565% | 1 | 56 | +2.791% |
| 2026-05-01 | 30.70 | 30.75 | 30.55 | 30.55 | +6.372% | 3 | 56 | +8.511% |
| 2026-04-30 | 28.10 | 30.00 | 28.10 | 28.72 | +3.309% | 7 | 56 | +15.425% |
| 2026-04-29 | 29.37 | 29.50 | 27.50 | 27.80 | -28.165% | 81 | 47 | +19.245% |
| 2026-04-24 | 38.70 | 38.70 | 38.70 | 38.70 | 0.000% | 1 | 1 | -14.341% |